股票概览
23
-2.38%
-0.56
23.3
开盘价
23.75
最高价
22.95
最低价
13,340
成交量
数据更新至: 2025-02-28
技术指标
23.26
MA5 (5日均线)
23.11
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-02-28 | 23.3 | 23.75 | 22.95 | 23 | -2.38% | 13,340 | 31,146,879 |
| 2025-02-27 | 23.8 | 23.8 | 23.19 | 23.56 | 0% | 11,552 | 27,115,037 |
| 2025-02-26 | 23.3 | 23.88 | 23 | 23.56 | +1.99% | 14,434 | 33,950,655 |
| 2025-02-25 | 23 | 23.32 | 22.85 | 23.1 | 0% | 6,168 | 14,256,698 |
| 2025-02-24 | 23.24 | 23.29 | 22.92 | 23.1 | -0.6% | 9,224 | 21,294,814 |
| 2025-02-21 | 23.2 | 23.44 | 22.93 | 23.24 | +0.17% | 11,781 | 27,275,835 |
| 2025-02-20 | 23.42 | 23.88 | 23.18 | 23.2 | -0.43% | 19,749 | 46,348,499 |
| 2025-02-19 | 22.7 | 23.37 | 22.46 | 23.3 | +3.23% | 19,201 | 44,261,572 |
| 2025-02-18 | 22.58 | 23.07 | 22.33 | 22.57 | +0.62% | 12,779 | 28,953,939 |
| 2025-02-17 | 22.3 | 22.98 | 22.3 | 22.43 | +0.63% | 13,485 | 30,484,107 |
| 2025-02-14 | 22.2 | 22.48 | 22.2 | 22.29 | +0.41% | 10,746 | 24,045,348 |
| 2025-02-13 | 22.24 | 22.41 | 22.13 | 22.2 | 0% | 8,211 | 18,273,174 |
| 2025-02-12 | 22.28 | 22.28 | 22.03 | 22.2 | -0.05% | 7,279 | 16,109,378 |
| 2025-02-11 | 22.52 | 22.6 | 22.13 | 22.21 | -1.6% | 9,658 | 21,483,495 |
| 2025-02-10 | 22.05 | 22.7 | 22.04 | 22.57 | +2.03% | 18,504 | 41,511,300 |
| 2025-02-07 | 21.96 | 22.32 | 21.96 | 22.12 | -0.09% | 15,128 | 33,505,374 |
| 2025-02-06 | 22.1 | 22.18 | 21.83 | 22.14 | +0.05% | 8,867 | 19,528,599 |
| 2025-02-05 | 22.35 | 22.35 | 22 | 22.13 | -0.54% | 5,038 | 11,152,441 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：